623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192000,106001430,4260,4260,4260,4260,739
|
|
20240823,191900,106001430,4260,4260,4260,4260,0
|
|
20240823,191800,106001430,4260,4260,4260,4260,0
|
|
20240823,191700,106001430,4260,4260,4260,4260,0
|
|
20240823,191600,106001430,4260,4260,4260,4260,0
|
|
20240823,191500,106001430,4260,4260,4260,4260,0
|
|
20240823,191400,106001430,4260,4260,4260,4260,0
|
|
20240823,191300,106001430,4260,4260,4260,4260,0
|
|
20240823,191200,106001430,4260,4260,4260,4260,0
|
|
20240823,191100,106001430,4260,4260,4260,4260,0
|
|
20240823,191000,106001430,4260,4260,4260,4260,0
|
|
20240823,190900,106001430,4260,4260,4260,4260,0
|
|
20240823,190800,106001430,4260,4260,4260,4260,0
|
|
20240823,190700,106001430,4260,4260,4260,4260,0
|
|
20240823,190600,106001430,4260,4260,4260,4260,0
|
|
20240823,190500,106001430,4260,4260,4260,4260,0
|
|
20240823,190400,106001430,4260,4260,4260,4260,0
|
|
20240823,190300,106001430,4260,4260,4260,4260,0
|
|
20240823,190200,106001430,4260,4260,4260,4260,0
|
|
20240823,190100,106001430,4260,4260,4260,4260,0
|
|
20240823,190000,106001430,4260,4260,4260,4260,0
|
|
20240823,185900,106001430,4260,4260,4260,4260,0
|
|
20240823,185800,106001430,4260,4260,4260,4260,0
|
|
20240823,185700,106001430,4260,4260,4260,4260,0
|
|
20240823,185600,106001430,4260,4260,4260,4260,0
|
|
20240823,185500,106001430,4260,4260,4260,4260,0
|
|
20240823,185400,106001430,4260,4260,4260,4260,0
|
|
20240823,185300,106001430,4260,4260,4260,4260,0
|
|
20240823,185200,106001430,4260,4260,4260,4260,0
|
|
20240823,185100,106001430,4260,4260,4260,4260,0
|
|
20240823,185000,106001430,4260,4260,4260,4260,739
|
|
20240823,184900,106001430,4260,4260,4260,4260,0
|
|
20240823,184800,106001430,4260,4260,4260,4260,0
|
|
20240823,184700,106001430,4260,4260,4260,4260,0
|
|
20240823,184600,106001430,4260,4260,4260,4260,0
|
|
20240823,184500,106001430,4260,4260,4260,4260,0
|
|
20240823,184400,106001430,4260,4260,4260,4260,0
|
|
20240823,184300,106001430,4260,4260,4260,4260,0
|
|
20240823,184200,106001430,4260,4260,4260,4260,0
|
|
20240823,184100,106001430,4260,4260,4260,4260,0
|
|
20240823,184000,106001430,4260,4260,4260,4260,0
|
|
20240823,183900,106001430,4260,4260,4260,4260,0
|
|
20240823,183800,106001430,4260,4260,4260,4260,0
|
|
20240823,183700,106001430,4260,4260,4260,4260,0
|
|
20240823,183600,106001430,4260,4260,4260,4260,0
|
|
20240823,183500,106001430,4260,4260,4260,4260,0
|
|
20240823,183400,106001430,4260,4260,4260,4260,0
|
|
20240823,183300,106001430,4260,4260,4260,4260,0
|
|
20240823,183200,106001430,4260,4260,4260,4260,0
|
|
20240823,183100,106001430,4260,4260,4260,4260,0
|
|
20240823,183000,106001430,4260,4260,4260,4260,0
|
|
20240823,182900,106001430,4260,4260,4260,4260,0
|
|
20240823,182800,106001430,4260,4260,4260,4260,0
|
|
20240823,182700,106001430,4260,4260,4260,4260,0
|
|
20240823,182600,106001430,4260,4260,4260,4260,0
|
|
20240823,182500,106001430,4260,4260,4260,4260,0
|
|
20240823,182400,106001430,4260,4260,4260,4260,0
|
|
20240823,182300,106001430,4260,4260,4260,4260,0
|
|
20240823,182200,106001430,4260,4260,4260,4260,0
|
|
20240823,182100,106001430,4260,4260,4260,4260,0
|
|
20240823,182000,106001430,4260,4260,4260,4260,739
|
|
20240823,181900,106001430,4260,4260,4260,4260,0
|
|
20240823,181800,106001430,4260,4260,4260,4260,0
|
|
20240823,181700,106001430,4260,4260,4260,4260,0
|
|
20240823,181600,106001430,4260,4260,4260,4260,0
|
|
20240823,181500,106001430,4260,4260,4260,4260,0
|
|
20240823,181400,106001430,4260,4260,4260,4260,0
|
|
20240823,181300,106001430,4260,4260,4260,4260,0
|
|
20240823,181200,106001430,4260,4260,4260,4260,0
|
|
20240823,181100,106001430,4260,4260,4260,4260,0
|
|
20240823,181000,106001430,4260,4260,4260,4260,0
|
|
20240823,180900,106001430,4260,4260,4260,4260,0
|
|
20240823,180800,106001430,4260,4260,4260,4260,0
|
|
20240823,180700,106001430,4260,4260,4260,4260,0
|
|
20240823,180600,106001430,4260,4260,4260,4260,0
|
|
20240823,180500,106001430,4260,4260,4260,4260,0
|
|
20240823,180400,106001430,4260,4260,4260,4260,0
|
|
20240823,180300,106001430,4260,4260,4260,4260,0
|
|
20240823,180200,106001430,4260,4260,4260,4260,0
|
|
20240823,180100,106001430,4260,4260,4260,4260,0
|
|
20240823,180000,106001430,4260,4260,4260,4260,0
|
|
20240823,175900,106001430,4260,4260,4260,4260,0
|
|
20240823,175800,106001430,4260,4260,4260,4260,0
|
|
20240823,175700,106001430,4260,4260,4260,4260,0
|
|
20240823,175600,106001430,4260,4260,4260,4260,0
|
|
20240823,175500,106001430,4260,4260,4260,4260,0
|
|
20240823,175400,106001430,4260,4260,4260,4260,0
|
|
20240823,175300,106001430,4260,4260,4260,4260,0
|
|
20240823,175200,106001430,4260,4260,4260,4260,0
|
|
20240823,175100,106001430,4260,4260,4260,4260,0
|
|
20240823,175000,106001430,4260,4260,4260,4260,739
|
|
20240823,174900,106001430,4260,4260,4260,4260,0
|
|
20240823,174800,106001430,4260,4260,4260,4260,0
|
|
20240823,174700,106001430,4260,4260,4260,4260,0
|
|
20240823,174600,106001430,4260,4260,4260,4260,0
|
|
20240823,174500,106001430,4260,4260,4260,4260,0
|
|
20240823,174400,106001430,4260,4260,4260,4260,0
|
|
20240823,174300,106001430,4260,4260,4260,4260,0
|
|
20240823,174200,106001430,4260,4260,4260,4260,0
|
|
20240823,174100,106001430,4260,4260,4260,4260,0
|
|
20240823,174000,106001430,4260,4260,4260,4260,0
|
|
20240823,173900,106001430,4260,4260,4260,4260,0
|
|
20240823,173800,106001430,4260,4260,4260,4260,0
|
|
20240823,173700,106001430,4260,4260,4260,4260,0
|
|
20240823,173600,106001430,4260,4260,4260,4260,0
|
|
20240823,173500,106001430,4260,4260,4260,4260,0
|
|
20240823,173400,106001430,4260,4260,4260,4260,0
|
|
20240823,173300,106001430,4260,4260,4260,4260,0
|
|
20240823,173200,106001430,4260,4260,4260,4260,0
|
|
20240823,173100,106001430,4260,4260,4260,4260,0
|
|
20240823,173000,106001430,4260,4260,4260,4260,0
|
|
20240823,172900,106001430,4260,4260,4260,4260,0
|
|
20240823,172800,106001430,4260,4260,4260,4260,0
|
|
20240823,172700,106001430,4260,4260,4260,4260,0
|
|
20240823,172600,106001430,4260,4260,4260,4260,0
|
|
20240823,172500,106001430,4260,4260,4260,4260,0
|
|
20240823,172400,106001430,4260,4260,4260,4260,0
|
|
20240823,172300,106001430,4260,4260,4260,4260,0
|
|
20240823,172200,106001430,4260,4260,4260,4260,0
|
|
20240823,172100,106001430,4260,4260,4260,4260,0
|
|
20240823,172000,106001430,4260,4260,4260,4260,739
|
|
20240823,171900,106001430,4260,4260,4260,4260,0
|
|
20240823,171800,106001430,4260,4260,4260,4260,0
|
|
20240823,171700,106001430,4260,4260,4260,4260,0
|
|
20240823,171600,106001430,4260,4260,4260,4260,0
|
|
20240823,171500,106001430,4260,4260,4260,4260,0
|
|
20240823,171400,106001430,4260,4260,4260,4260,0
|
|
20240823,171300,106001430,4260,4260,4260,4260,0
|
|
20240823,171200,106001430,4260,4260,4260,4260,0
|
|
20240823,171100,106001430,4260,4260,4260,4260,0
|
|
20240823,171000,106001430,4260,4260,4260,4260,0
|
|
20240823,170900,106001430,4260,4260,4260,4260,0
|
|
20240823,170800,106001430,4260,4260,4260,4260,0
|
|
20240823,170700,106001430,4260,4260,4260,4260,0
|
|
20240823,170600,106001430,4260,4260,4260,4260,0
|
|
20240823,170500,106001430,4260,4260,4260,4260,0
|
|
20240823,170400,106001430,4260,4260,4260,4260,0
|
|
20240823,170300,106001430,4260,4260,4260,4260,0
|
|
20240823,170200,106001430,4260,4260,4260,4260,0
|
|
20240823,170100,106001430,4260,4260,4260,4260,0
|
|
20240823,170000,106001430,4260,4260,4260,4260,0
|
|
20240823,165900,106001430,4260,4260,4260,4260,0
|
|
20240823,165800,106001430,4260,4260,4260,4260,0
|
|
20240823,165700,106001430,4260,4260,4260,4260,0
|
|
20240823,165600,106001430,4260,4260,4260,4260,0
|
|
20240823,165500,106001430,4260,4260,4260,4260,0
|
|
20240823,165400,106001430,4260,4260,4260,4260,0
|
|
20240823,165300,106001430,4260,4260,4260,4260,0
|
|
20240823,165200,106001430,4260,4260,4260,4260,0
|
|
20240823,165100,106001430,4260,4260,4260,4260,0
|
|
20240823,165000,106001430,4260,4260,4260,4260,739
|
|
20240823,164900,106001430,4260,4260,4260,4260,0
|
|
20240823,164800,106001430,4260,4260,4260,4260,0
|
|
20240823,164700,106001430,4260,4260,4260,4260,0
|
|
20240823,164600,106001430,4260,4260,4260,4260,0
|
|
20240823,164500,106001430,4260,4260,4260,4260,0
|
|
20240823,164400,106001430,4260,4260,4260,4260,0
|
|
20240823,164300,106001430,4260,4260,4260,4260,0
|
|
20240823,164200,106001430,4260,4260,4260,4260,0
|
|
20240823,164100,106001430,4260,4260,4260,4260,0
|
|
20240823,164000,106001430,4260,4260,4260,4260,0
|
|
20240823,163900,106001430,4260,4260,4260,4260,0
|
|
20240823,163800,106001430,4260,4260,4260,4260,0
|
|
20240823,163700,106001430,4260,4260,4260,4260,0
|
|
20240823,163600,106001430,4260,4260,4260,4260,0
|
|
20240823,163500,106001430,4260,4260,4260,4260,0
|
|
20240823,163400,106001430,4260,4260,4260,4260,0
|
|
20240823,163300,106001430,4260,4260,4260,4260,0
|
|
20240823,163200,106001430,4260,4260,4260,4260,0
|
|
20240823,163100,106001430,4260,4260,4260,4260,0
|
|
20240823,163000,106001430,4260,4260,4260,4260,0
|
|
20240823,162900,106001430,4260,4260,4260,4260,0
|
|
20240823,162800,106001430,4260,4260,4260,4260,0
|
|
20240823,162700,106001430,4260,4260,4260,4260,0
|
|
20240823,162600,106001430,4260,4260,4260,4260,0
|
|
20240823,162500,106001430,4260,4260,4260,4260,0
|
|
20240823,162400,106001430,4260,4260,4260,4260,0
|
|
20240823,162300,106001430,4260,4260,4260,4260,0
|
|
20240823,162200,106001430,4260,4260,4260,4260,0
|
|
20240823,162100,106001430,4260,4260,4260,4260,0
|
|
20240823,162000,106001430,4260,4260,4260,4260,739
|
|
20240823,161900,106001430,4260,4260,4260,4260,0
|
|
20240823,161800,106001430,4260,4260,4260,4260,0
|
|
20240823,161700,106001430,4260,4260,4260,4260,0
|
|
20240823,161600,106001430,4260,4260,4260,4260,0
|
|
20240823,161500,106001430,4260,4260,4260,4260,0
|
|
20240823,161400,106001430,4260,4260,4260,4260,0
|
|
20240823,161300,106001430,4260,4260,4260,4260,0
|
|
20240823,161200,106001430,4260,4260,4260,4260,0
|
|
20240823,161100,106001430,4260,4260,4260,4260,0
|
|
20240823,161000,106001430,4260,4260,4260,4260,0
|
|
20240823,160900,106001430,4260,4260,4260,4260,0
|
|
20240823,160800,106001430,4260,4260,4260,4260,0
|
|
20240823,160700,106001430,4260,4260,4260,4260,0
|
|
20240823,160600,106001430,4260,4260,4260,4260,0
|
|
20240823,160500,106001430,4260,4260,4260,4260,0
|
|
20240823,160400,106001430,4260,4260,4260,4260,0
|
|
20240823,160300,106001430,4260,4260,4260,4260,0
|
|
20240823,160200,106001430,4260,4260,4260,4260,0
|
|
20240823,160100,106001430,4260,4260,4260,4260,0
|
|
20240823,160000,106001430,4260,4260,4260,4260,0
|
|
20240823,155900,106001430,4260,4260,4260,4260,0
|
|
20240823,155800,106001430,4260,4260,4260,4260,0
|
|
20240823,155700,106001430,4260,4260,4260,4260,0
|
|
20240823,155600,106001430,4260,4260,4260,4260,0
|
|
20240823,155500,106001430,4260,4260,4260,4260,0
|
|
20240823,155400,106001430,4260,4260,4260,4260,0
|
|
20240823,155300,106001430,4260,4260,4260,4260,0
|
|
20240823,155200,106001430,4260,4260,4260,4260,0
|
|
20240823,155100,106001430,4260,4260,4260,4260,0
|
|
20240823,155000,106001430,4260,4260,4260,4260,739
|
|
20240823,154900,106001430,4260,4260,4260,4260,0
|
|
20240823,154800,106001430,4260,4260,4260,4260,0
|
|
20240823,154700,106001430,4260,4260,4260,4260,0
|
|
20240823,154600,106001430,4260,4260,4260,4260,0
|
|
20240823,154500,106001430,4260,4260,4260,4260,0
|
|
20240823,154400,106001430,4260,4260,4260,4260,0
|
|
20240823,154300,106001430,4260,4260,4260,4260,0
|
|
20240823,154200,106001430,4260,4260,4260,4260,0
|
|
20240823,154100,106001430,4260,4260,4260,4260,0
|
|
20240823,154000,106001430,4260,4260,4260,4260,0
|
|
20240823,153900,106001430,4260,4260,4260,4260,0
|
|
20240823,153800,106001430,4260,4260,4260,4260,0
|
|
20240823,153700,106001430,4260,4260,4260,4260,0
|
|
20240823,153600,106001430,4260,4260,4260,4260,0
|
|
20240823,153500,106001430,4260,4260,4260,4260,0
|
|
20240823,153400,106001430,4260,4260,4260,4260,0
|
|
20240823,153300,106001430,4260,4260,4260,4260,0
|
|
20240823,153200,106001430,4260,4260,4260,4260,0
|
|
20240823,153100,106001430,4260,4260,4260,4260,0
|
|
20240823,153000,106001430,4260,4260,4260,4260,739
|
|
20240823,152900,102853290,4280,4280,4280,4280,0
|
|
20240823,152800,102853290,4280,4280,4280,4280,0
|
|
20240823,152700,102853290,4280,4280,4280,4280,0
|
|
20240823,152600,102853290,4280,4280,4280,4280,0
|
|
20240823,152500,102853290,4280,4280,4280,4280,0
|
|
20240823,152400,102853290,4280,4280,4280,4280,0
|
|
20240823,152300,102853290,4280,4280,4280,4280,0
|
|
20240823,152200,102853290,4280,4280,4280,4280,0
|
|
20240823,152100,102853290,4280,4280,4280,4280,0
|
|
20240823,152000,102853290,4280,4280,4280,4280,0
|
|
20240823,151900,102853290,4280,4280,4280,4275,165
|
|
20240823,151800,102147190,4295,4295,4295,4295,0
|
|
20240823,151700,102147190,4295,4295,4295,4295,0
|
|
20240823,151600,102147190,4295,4295,4295,4295,0
|
|
20240823,151500,102147190,4295,4295,4295,4295,0
|
|
20240823,151400,102147190,4295,4295,4295,4295,0
|
|
20240823,151300,102147190,4295,4295,4295,4295,0
|
|
20240823,151200,102147190,4295,4295,4295,4295,37
|
|
20240823,151100,101988275,4300,4300,4300,4300,0
|
|
20240823,151000,101988275,4300,4300,4300,4300,0
|
|
20240823,150900,101988275,4300,4295,4300,4295,121
|
|
20240823,150800,101468575,4295,4295,4295,4295,0
|
|
20240823,150700,101468575,4295,4295,4295,4295,0
|
|
20240823,150600,101468575,4295,4295,4295,4295,0
|
|
20240823,150500,101468575,4295,4295,4295,4295,0
|
|
20240823,150400,101468575,4295,4295,4295,4295,0
|
|
20240823,150300,101468575,4295,4295,4295,4295,44
|
|
20240823,150200,101279595,4295,4295,4295,4295,31
|
|
20240823,150100,101146450,4295,4285,4295,4285,150
|
|
20240823,150000,100503140,4285,4285,4285,4285,0
|
|
20240823,145900,100503140,4285,4285,4285,4285,0
|
|
20240823,145800,100503140,4285,4285,4285,4285,0
|
|
20240823,145700,100503140,4285,4285,4285,4285,0
|
|
20240823,145600,100503140,4285,4285,4285,4285,0
|
|
20240823,145500,100503140,4285,4285,4285,4285,0
|
|
20240823,145400,100503140,4285,4285,4285,4285,0
|
|
20240823,145300,100503140,4285,4285,4285,4285,1
|
|
20240823,145200,100498855,4280,4280,4280,4280,205
|
|
20240823,145100,99621455,4280,4275,4280,4275,100
|
|
20240823,145000,99193705,4280,4280,4280,4280,0
|
|
20240823,144900,99193705,4280,4280,4280,4280,0
|
|
20240823,144800,99193705,4280,4280,4280,4280,0
|
|
20240823,144700,99193705,4280,4280,4280,4280,0
|
|
20240823,144600,99193705,4280,4280,4280,4280,0
|
|
20240823,144500,99193705,4280,4280,4280,4280,0
|
|
20240823,144400,99193705,4280,4275,4280,4275,101
|
|
20240823,144300,98761925,4275,4275,4275,4275,0
|
|
20240823,144200,98761925,4275,4275,4275,4245,263
|
|
20240823,144100,97642060,4275,4275,4275,4275,0
|
|
20240823,144000,97642060,4275,4275,4275,4275,0
|
|
20240823,143900,97642060,4275,4275,4275,4275,0
|
|
20240823,143800,97642060,4275,4270,4275,4270,3
|
|
20240823,143700,97629245,4275,4275,4275,4275,2
|
|
20240823,143600,97620695,4280,4280,4280,4280,0
|
|
20240823,143500,97620695,4280,4280,4280,4280,0
|
|
20240823,143400,97620695,4280,4280,4280,4280,0
|
|
20240823,143300,97620695,4280,4275,4280,4275,202
|
|
20240823,143200,96757140,4275,4275,4275,4275,31
|
|
20240823,143100,96624615,4275,4275,4275,4275,2
|
|
20240823,143000,96616065,4275,4260,4275,4260,69
|
|
20240823,142900,96322110,4275,4275,4275,4275,0
|
|
20240823,142800,96322110,4275,4275,4275,4275,0
|
|
20240823,142700,96322110,4275,4275,4275,4275,0
|
|
20240823,142600,96322110,4275,4275,4275,4275,0
|
|
20240823,142500,96322110,4275,4255,4275,4255,4
|
|
20240823,142400,96305070,4275,4275,4275,4275,0
|
|
20240823,142300,96305070,4275,4275,4275,4275,1
|
|
20240823,142200,96300795,4270,4270,4270,4270,1
|
|
20240823,142100,96296525,4275,4275,4275,4275,0
|
|
20240823,142000,96296525,4275,4275,4275,4275,0
|
|
20240823,141900,96296525,4275,4275,4275,4275,23
|
|
20240823,141800,96198200,4275,4275,4275,4275,0
|
|
20240823,141700,96198200,4275,4275,4275,4275,1
|
|
20240823,141600,96193925,4275,4275,4275,4275,32
|
|
20240823,141500,96057125,4275,4275,4275,4275,0
|
|
20240823,141400,96057125,4275,4275,4275,4275,0
|
|
20240823,141300,96057125,4275,4275,4275,4275,0
|
|
20240823,141200,96057125,4275,4275,4275,4275,0
|
|
20240823,141100,96057125,4275,4275,4275,4275,0
|
|
20240823,141000,96057125,4275,4275,4275,4275,110
|
|
20240823,140900,95586875,4275,4275,4275,4275,0
|
|
20240823,140800,95586875,4275,4275,4275,4275,0
|
|
20240823,140700,95586875,4275,4275,4275,4275,1
|
|
20240823,140600,95582600,4275,4265,4275,4265,32
|
|
20240823,140500,95446110,4265,4265,4265,4265,0
|
|
20240823,140400,95446110,4265,4265,4265,4265,1
|
|
20240823,140300,95441845,4265,4265,4265,4265,1
|
|
20240823,140200,95437580,4265,4265,4265,4265,0
|
|
20240823,140100,95437580,4265,4265,4265,4265,0
|
|
20240823,140000,95437580,4265,4265,4265,4265,0
|
|
20240823,135900,95437580,4265,4265,4265,4265,1
|
|
20240823,135800,95433315,4260,4265,4265,4260,45
|
|
20240823,135700,95241610,4265,4265,4265,4265,4
|
|
20240823,135600,95224550,4280,4275,4280,4275,33
|
|
20240823,135500,95083365,4280,4280,4280,4280,0
|
|
20240823,135400,95083365,4280,4280,4280,4280,0
|
|
20240823,135300,95083365,4280,4280,4280,4280,0
|
|
20240823,135200,95083365,4280,4280,4280,4280,0
|
|
20240823,135100,95083365,4280,4280,4280,4280,0
|
|
20240823,135000,95083365,4280,4280,4280,4280,0
|
|
20240823,134900,95083365,4280,4280,4280,4280,0
|
|
20240823,134800,95083365,4280,4280,4280,4280,0
|
|
20240823,134700,95083365,4280,4280,4280,4280,0
|
|
20240823,134600,95083365,4280,4280,4280,4280,53
|
|
20240823,134500,94856525,4280,4280,4280,4280,0
|
|
20240823,134400,94856525,4280,4280,4280,4280,2
|
|
20240823,134300,94847965,4280,4280,4280,4280,175
|
|
20240823,134200,94098965,4280,4280,4280,4280,0
|
|
20240823,134100,94098965,4280,4280,4280,4280,0
|
|
20240823,134000,94098965,4280,4280,4280,4280,0
|
|
20240823,133900,94098965,4280,4280,4280,4280,0
|
|
20240823,133800,94098965,4280,4280,4280,4280,0
|
|
20240823,133700,94098965,4280,4280,4280,4280,0
|
|
20240823,133600,94098965,4280,4280,4280,4280,33
|
|
20240823,133500,93957725,4280,4280,4280,4280,0
|
|
20240823,133400,93957725,4280,4280,4280,4280,0
|
|
20240823,133300,93957725,4280,4280,4280,4280,10
|
|
20240823,133200,93914925,4285,4285,4285,4285,0
|
|
20240823,133100,93914925,4285,4285,4285,4285,0
|
|
20240823,133000,93914925,4285,4285,4285,4285,0
|
|
20240823,132900,93914925,4285,4285,4285,4285,0
|
|
20240823,132800,93914925,4285,4285,4285,4285,0
|
|
20240823,132700,93914925,4285,4285,4285,4285,1
|
|
20240823,132600,93910640,4285,4285,4285,4285,32
|
|
20240823,132500,93773520,4285,4285,4285,4285,1
|
|
20240823,132400,93769235,4270,4270,4270,4270,0
|
|
20240823,132300,93769235,4270,4270,4270,4270,300
|
|
20240823,132200,92488235,4270,4270,4270,4270,0
|
|
20240823,132100,92488235,4270,4270,4270,4270,0
|
|
20240823,132000,92488235,4270,4270,4270,4270,300
|
|
20240823,131900,91207235,4285,4285,4285,4285,0
|
|
20240823,131800,91207235,4285,4285,4285,4285,0
|
|
20240823,131700,91207235,4285,4285,4285,4285,0
|
|
20240823,131600,91207235,4285,4285,4285,4285,33
|
|
20240823,131500,91065830,4285,4285,4285,4285,1
|
|
20240823,131400,91061545,4285,4280,4285,4280,13
|
|
20240823,131300,91005900,4265,4265,4265,4265,10
|
|
20240823,131200,90963250,4265,4265,4265,4265,21
|
|
20240823,131100,90873685,4280,4280,4280,4280,7
|
|
20240823,131000,90843725,4280,4280,4280,4280,1
|
|
20240823,130900,90839445,4285,4285,4285,4285,0
|
|
20240823,130800,90839445,4285,4285,4285,4285,0
|
|
20240823,130700,90839445,4285,4285,4285,4285,0
|
|
20240823,130600,90839445,4285,4280,4285,4280,34
|
|
20240823,130500,90693920,4280,4280,4280,4280,1
|
|
20240823,130400,90689640,4265,4265,4265,4265,0
|
|
20240823,130300,90689640,4265,4265,4265,4265,1
|
|
20240823,130200,90685375,4290,4290,4290,4290,0
|
|
20240823,130100,90685375,4290,4290,4290,4290,0
|
|
20240823,130000,90685375,4290,4290,4290,4290,0
|
|
20240823,125900,90685375,4290,4290,4290,4290,0
|
|
20240823,125800,90685375,4290,4290,4290,4290,0
|
|
20240823,125700,90685375,4290,4290,4290,4290,0
|
|
20240823,125600,90685375,4290,4290,4290,4290,32
|
|
20240823,125500,90548095,4290,4290,4290,4290,0
|
|
20240823,125400,90548095,4290,4290,4290,4290,0
|
|
20240823,125300,90548095,4290,4290,4290,4290,0
|
|
20240823,125200,90548095,4290,4290,4290,4290,0
|
|
20240823,125100,90548095,4290,4290,4290,4290,0
|
|
20240823,125000,90548095,4290,4290,4290,4290,101
|
|
20240823,124900,90114805,4280,4280,4280,4280,1
|
|
20240823,124800,90110525,4295,4295,4295,4295,0
|
|
20240823,124700,90110525,4295,4270,4295,4270,60
|
|
20240823,124600,89854300,4295,4295,4295,4295,31
|
|
20240823,124500,89721155,4295,4300,4300,4295,1395
|
|
20240823,124400,83722755,4300,4300,4300,4300,1
|
|
20240823,124300,83718455,4290,4285,4300,4285,992
|
|
20240823,124200,79461695,4285,4275,4285,4275,9
|
|
20240823,124100,79423190,4270,4260,4270,4260,579
|
|
20240823,124000,76950920,4255,4255,4255,4255,150
|
|
20240823,123900,76312670,4255,4255,4255,4255,356
|
|
20240823,123800,74797890,4225,4225,4225,4225,0
|
|
20240823,123700,74797890,4225,4225,4225,4225,1
|
|
20240823,123600,74793665,4255,4255,4255,4255,33
|
|
20240823,123500,74653250,4255,4255,4255,4255,70
|
|
20240823,123400,74355400,4255,4255,4255,4255,0
|
|
20240823,123300,74355400,4255,4255,4255,4255,0
|
|
20240823,123200,74355400,4255,4255,4255,4255,0
|
|
20240823,123100,74355400,4255,4255,4255,4255,0
|
|
20240823,123000,74355400,4255,4255,4255,4255,1
|
|
20240823,122900,74351145,4255,4255,4255,4255,0
|
|
20240823,122800,74351145,4255,4255,4255,4255,1
|
|
20240823,122700,74346890,4250,4250,4250,4250,0
|
|
20240823,122600,74346890,4250,4250,4250,4250,33
|
|
20240823,122500,74206640,4250,4250,4250,4250,0
|
|
20240823,122400,74206640,4250,4250,4250,4250,0
|
|
20240823,122300,74206640,4250,4250,4250,4250,0
|
|
20240823,122200,74206640,4250,4250,4250,4250,0
|
|
20240823,122100,74206640,4250,4250,4250,4250,0
|
|
20240823,122000,74206640,4250,4250,4250,4250,0
|
|
20240823,121900,74206640,4250,4250,4250,4250,0
|
|
20240823,121800,74206640,4250,4250,4250,4250,1
|
|
20240823,121700,74202390,4250,4250,4250,4250,32
|
|
20240823,121600,74066390,4250,4250,4250,4250,1
|
|
20240823,121500,74062140,4225,4225,4225,4225,0
|
|
20240823,121400,74062140,4225,4225,4225,4225,0
|
|
20240823,121300,74062140,4225,4225,4225,4225,4
|
|
20240823,121200,74045240,4255,4255,4255,4255,0
|
|
20240823,121100,74045240,4255,4255,4255,4255,0
|
|
20240823,121000,74045240,4255,4255,4255,4255,0
|
|
20240823,120900,74045240,4255,4255,4255,4255,3
|
|
20240823,120800,74032475,4255,4255,4255,4255,0
|
|
20240823,120700,74032475,4255,4255,4255,4220,23
|
|
20240823,120600,73935340,4225,4230,4230,4225,991
|
|
20240823,120500,69745530,4225,4225,4225,4225,0
|
|
20240823,120400,69745530,4225,4255,4255,4225,373
|
|
20240823,120300,68166745,4260,4260,4260,4260,0
|
|
20240823,120200,68166745,4260,4260,4260,4260,0
|
|
20240823,120100,68166745,4260,4260,4260,4260,0
|
|
20240823,120000,68166745,4260,4260,4260,4260,0
|
|
20240823,115900,68166745,4260,4260,4260,4260,427
|
|
20240823,115800,66347725,4270,4270,4270,4270,1
|
|
20240823,115700,66343455,4270,4270,4270,4270,76
|
|
20240823,115600,66018935,4270,4270,4270,4270,1
|
|
20240823,115500,66014665,4260,4260,4260,4260,76
|
|
20240823,115400,65690905,4260,4260,4260,4260,8
|
|
20240823,115300,65656825,4260,4260,4260,4260,1
|
|
20240823,115200,65652565,4270,4270,4270,4270,0
|
|
20240823,115100,65652565,4270,4270,4270,4270,4
|
|
20240823,115000,65635485,4270,4270,4270,4270,1
|
|
20240823,114900,65631215,4270,4275,4275,4270,253
|
|
20240823,114800,64550895,4275,4280,4280,4275,89
|
|
20240823,114700,64170365,4280,4280,4280,4280,0
|
|
20240823,114600,64170365,4280,4280,4280,4280,32
|
|
20240823,114500,64033405,4280,4275,4280,4275,157
|
|
20240823,114400,63362225,4275,4275,4275,4275,24
|
|
20240823,114300,63259625,4275,4275,4275,4275,0
|
|
20240823,114200,63259625,4275,4275,4275,4275,0
|
|
20240823,114100,63259625,4275,4275,4275,4275,1
|
|
20240823,114000,63255350,4270,4270,4270,4270,0
|
|
20240823,113900,63255350,4270,4270,4270,4270,0
|
|
20240823,113800,63255350,4270,4270,4270,4270,0
|
|
20240823,113700,63255350,4270,4270,4270,4270,1
|
|
20240823,113600,63251080,4270,4270,4270,4270,34
|
|
20240823,113500,63105900,4270,4270,4270,4270,182
|
|
20240823,113400,62328760,4275,4275,4275,4275,0
|
|
20240823,113300,62328760,4275,4275,4275,4275,0
|
|
20240823,113200,62328760,4275,4275,4275,4275,0
|
|
20240823,113100,62328760,4275,4275,4275,4275,0
|
|
20240823,113000,62328760,4275,4275,4275,4275,0
|
|
20240823,112900,62328760,4275,4275,4275,4275,1
|
|
20240823,112800,62324485,4270,4270,4270,4270,104
|
|
20240823,112700,61880405,4270,4270,4270,4270,0
|
|
20240823,112600,61880405,4270,4270,4270,4270,34
|
|
20240823,112500,61735225,4270,4270,4270,4270,0
|
|
20240823,112400,61735225,4270,4270,4270,4270,1
|
|
20240823,112300,61730955,4270,4270,4270,4270,0
|
|
20240823,112200,61730955,4270,4260,4270,4260,86
|
|
20240823,112100,61363845,4270,4270,4270,4270,0
|
|
20240823,112000,61363845,4270,4270,4270,4270,0
|
|
20240823,111900,61363845,4270,4270,4270,4270,0
|
|
20240823,111800,61363845,4270,4270,4270,4270,0
|
|
20240823,111700,61363845,4270,4270,4270,4270,1
|
|
20240823,111600,61359575,4265,4260,4265,4260,67
|
|
20240823,111500,61074045,4260,4260,4260,4260,1
|
|
20240823,111400,61069785,4255,4255,4255,4255,12
|
|
20240823,111300,61018725,4255,4255,4255,4255,3
|
|
20240823,111200,61005960,4255,4255,4255,4255,0
|
|
20240823,111100,61005960,4255,4255,4255,4255,0
|
|
20240823,111000,61005960,4255,4255,4255,4255,0
|
|
20240823,110900,61005960,4255,4255,4255,4255,0
|
|
20240823,110800,61005960,4255,4255,4255,4255,0
|
|
20240823,110700,61005960,4255,4250,4255,4250,5
|
|
20240823,110600,60984705,4240,4240,4240,4240,75
|
|
20240823,110500,60666705,4240,4240,4240,4240,0
|
|
20240823,110400,60666705,4240,4240,4240,4240,25
|
|
20240823,110300,60560705,4240,4240,4240,4240,0
|
|
20240823,110200,60560705,4240,4240,4240,4240,27
|
|
20240823,110100,60446225,4240,4240,4240,4240,0
|
|
20240823,110000,60446225,4240,4240,4240,4240,0
|
|
20240823,105900,60446225,4240,4220,4240,4220,502
|
|
20240823,105800,58327745,4220,4220,4220,4220,300
|
|
20240823,105700,57061745,4240,4240,4240,4240,22
|
|
20240823,105600,56968465,4255,4255,4255,4255,34
|
|
20240823,105500,56823795,4255,4255,4255,4255,0
|
|
20240823,105400,56823795,4255,4255,4255,4255,0
|
|
20240823,105300,56823795,4255,4255,4255,4225,2707
|
|
20240823,105200,45356605,4255,4255,4255,4255,0
|
|
20240823,105100,45356605,4255,4255,4255,4255,0
|
|
20240823,105000,45356605,4255,4255,4255,4255,0
|
|
20240823,104900,45356605,4255,4255,4255,4255,31
|
|
20240823,104800,45224700,4285,4285,4285,4285,0
|
|
20240823,104700,45224700,4285,4265,4285,4260,213
|
|
20240823,104600,44317120,4265,4265,4265,4265,0
|
|
20240823,104500,44317120,4265,4270,4270,4265,2038
|
|
20240823,104400,35614905,4285,4285,4285,4285,0
|
|
20240823,104300,35614905,4285,4285,4285,4285,0
|
|
20240823,104200,35614905,4285,4285,4285,4285,0
|
|
20240823,104100,35614905,4285,4285,4285,4285,0
|
|
20240823,104000,35614905,4285,4285,4285,4285,1
|
|
20240823,103900,35610620,4270,4270,4270,4270,0
|
|
20240823,103800,35610620,4270,4270,4270,4270,500
|
|
20240823,103700,33475620,4285,4285,4285,4285,0
|
|
20240823,103600,33475620,4285,4285,4285,4285,34
|
|
20240823,103500,33329930,4290,4290,4290,4290,0
|
|
20240823,103400,33329930,4290,4290,4290,4290,0
|
|
20240823,103300,33329930,4290,4290,4290,4290,1
|
|
20240823,103200,33325640,4285,4285,4290,4285,201
|
|
20240823,103100,32463460,4270,4270,4270,4270,63
|
|
20240823,103000,32194450,4285,4285,4285,4285,0
|
|
20240823,102900,32194450,4285,4285,4285,4285,0
|
|
20240823,102800,32194450,4285,4285,4285,4285,0
|
|
20240823,102700,32194450,4285,4285,4285,4285,0
|
|
20240823,102600,32194450,4285,4285,4285,4285,34
|
|
20240823,102500,32048760,4290,4290,4290,4290,0
|
|
20240823,102400,32048760,4290,4290,4290,4290,0
|
|
20240823,102300,32048760,4290,4290,4290,4290,0
|
|
20240823,102200,32048760,4290,4285,4290,4285,200
|
|
20240823,102100,31190920,4285,4285,4285,4285,0
|
|
20240823,102000,31190920,4285,4285,4285,4285,0
|
|
20240823,101900,31190920,4285,4285,4285,4285,1
|
|
20240823,101800,31186635,4270,4270,4270,4270,10
|
|
20240823,101700,31143935,4285,4285,4285,4285,0
|
|
20240823,101600,31143935,4285,4285,4285,4285,35
|
|
20240823,101500,30993960,4285,4285,4285,4285,0
|
|
20240823,101400,30993960,4285,4285,4285,4285,0
|
|
20240823,101300,30993960,4285,4285,4285,4285,9
|
|
20240823,101200,30955395,4285,4285,4285,4285,0
|
|
20240823,101100,30955395,4285,4285,4285,4285,0
|
|
20240823,101000,30955395,4285,4285,4285,4285,50
|
|
20240823,100900,30741145,4285,4285,4285,4285,0
|
|
20240823,100800,30741145,4285,4285,4285,4285,0
|
|
20240823,100700,30741145,4285,4285,4285,4285,0
|
|
20240823,100600,30741145,4285,4285,4285,4285,35
|
|
20240823,100500,30591170,4285,4285,4285,4285,0
|
|
20240823,100400,30591170,4285,4285,4285,4285,19
|
|
20240823,100300,30509755,4280,4280,4280,4280,0
|
|
20240823,100200,30509755,4280,4280,4280,4280,0
|
|
20240823,100100,30509755,4280,4280,4280,4280,0
|
|
20240823,100000,30509755,4280,4280,4280,4280,20
|
|
20240823,095900,30424155,4290,4290,4290,4290,0
|
|
20240823,095800,30424155,4290,4290,4290,4290,1
|
|
20240823,095700,30419865,4290,4290,4290,4290,35
|
|
20240823,095600,30269715,4290,4290,4290,4290,2
|
|
20240823,095500,30261135,4265,4265,4265,4265,0
|
|
20240823,095400,30261135,4265,4290,4290,4265,424
|
|
20240823,095300,28442775,4290,4290,4290,4290,0
|
|
20240823,095200,28442775,4290,4285,4290,4265,213
|
|
20240823,095100,27534060,4265,4265,4265,4265,0
|
|
20240823,095000,27534060,4265,4265,4265,4265,25
|
|
20240823,094900,27427435,4290,4290,4290,4290,0
|
|
20240823,094800,27427435,4290,4290,4290,4290,2
|
|
20240823,094700,27418855,4290,4290,4290,4290,25
|
|
20240823,094600,27311605,4290,4295,4295,4290,54
|
|
20240823,094500,27079775,4295,4295,4295,4295,4
|
|
20240823,094400,27062595,4295,4295,4295,4295,100
|
|
20240823,094300,26633095,4295,4280,4295,4270,115
|
|
20240823,094200,26141785,4280,4280,4280,4280,0
|
|
20240823,094100,26141785,4280,4280,4280,4280,1
|
|
20240823,094000,26137505,4280,4275,4280,4275,2
|
|
20240823,093900,26128950,4275,4275,4275,4275,0
|
|
20240823,093800,26128950,4275,4275,4275,4275,0
|
|
20240823,093700,26128950,4275,4275,4275,4275,61
|
|
20240823,093600,25868175,4275,4265,4275,4265,134
|
|
20240823,093500,25296325,4275,4275,4275,4275,5
|
|
20240823,093400,25274950,4275,4275,4275,4275,20
|
|
20240823,093300,25189450,4275,4275,4275,4275,0
|
|
20240823,093200,25189450,4275,4275,4275,4275,0
|
|
20240823,093100,25189450,4275,4275,4275,4275,0
|
|
20240823,093000,25189450,4275,4270,4275,4270,388
|
|
20240823,092900,23532495,4270,4265,4270,4265,445
|
|
20240823,092800,21632445,4240,4240,4240,4240,0
|
|
20240823,092700,21632445,4240,4240,4240,4240,0
|
|
20240823,092600,21632445,4240,4240,4240,4240,35
|
|
20240823,092500,21484045,4240,4240,4240,4240,0
|
|
20240823,092400,21484045,4240,4240,4240,4240,1
|
|
20240823,092300,21479805,4265,4265,4265,4265,10
|
|
20240823,092200,21437155,4270,4270,4270,4270,20
|
|
20240823,092100,21351755,4270,4255,4270,4255,56
|
|
20240823,092000,21112950,4255,4255,4255,4255,0
|
|
20240823,091900,21112950,4255,4245,4255,4245,35
|
|
20240823,091800,20964335,4220,4220,4220,4220,0
|
|
20240823,091700,20964335,4220,4220,4220,4220,0
|
|
20240823,091600,20964335,4220,4220,4220,4220,0
|
|
20240823,091500,20964335,4220,4220,4220,4220,27
|
|
20240823,091400,20850395,4245,4240,4245,4240,2
|
|
20240823,091300,20841910,4220,4220,4220,4220,0
|
|
20240823,091200,20841910,4220,4220,4220,4220,0
|
|
20240823,091100,20841910,4220,4220,4220,4220,0
|
|
20240823,091000,20841910,4220,4220,4220,4220,0
|
|
20240823,090900,20841910,4220,4220,4220,4220,0
|
|
20240823,090800,20841910,4220,4225,4225,4220,118
|
|
20240823,090700,20343900,4220,4225,4225,4220,3583
|
|
20240823,090600,5223280,4225,4245,4245,4225,50
|
|
20240823,090500,5011070,4235,4220,4235,4220,558
|
|
20240823,090400,2655125,4220,4220,4220,4220,91
|
|
20240823,090300,2271105,4220,4220,4220,4220,0
|
|
20240823,090200,2271105,4220,4225,4225,4220,301
|
|
20240823,090100,1000880,4225,4225,4225,4225,6
|
|
20240823,090000,975530,4225,4245,4245,4225,230
|